MFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.75	35.78	35.68	35.78	-	0.55%	4,267
Jun 26, 2025	35.47	35.60	35.46	35.59	35.59	1.12%	16,573
Jun 25, 2025	35.17	35.23	35.06	35.19	35.19	-0.46%	56,595
Jun 24, 2025	35.20	35.37	35.13	35.35	35.35	1.04%	149,536
Jun 23, 2025	34.74	35.06	34.64	34.99	34.99	0.87%	94,713
Jun 20, 2025	35.06	35.06	34.69	34.69	34.69	-0.87%	22,013
Jun 18, 2025	35.08	35.19	34.98	34.99	34.99	0.25%	16,683
Jun 17, 2025	35.19	35.47	34.87	34.90	34.90	-1.23%	22,082
Jun 16, 2025	35.45	35.61	35.34	35.34	35.34	0.46%	7,066
Jun 13, 2025	35.19	35.33	35.14	35.17	35.17	-1.12%	12,315
Jun 12, 2025	35.53	35.59	35.46	35.57	35.57	0.83%	267,189
Jun 11, 2025	35.35	35.43	35.27	35.28	35.28	0.03%	14,271
Jun 10, 2025	35.35	35.37	35.22	35.27	35.27	-0.05%	47,969
Jun 9, 2025	35.29	35.40	35.11	35.29	35.29	-0.07%	62,563
Jun 6, 2025	35.33	35.33	35.23	35.32	35.32	0.22%	15,432
Jun 5, 2025	35.39	35.39	35.19	35.24	35.24	-0.03%	12,267
Jun 4, 2025	35.21	35.33	35.17	35.25	35.25	0.41%	51,075
Jun 3, 2025	35.15	35.36	34.97	35.11	35.11	-0.96%	187,781
Jun 2, 2025	35.20	35.45	35.00	35.45	35.45	0.94%	28,561
May 30, 2025	35.03	35.12	34.88	35.12	35.12	0.27%	12,945
May 29, 2025	35.05	35.05	34.88	35.02	35.02	0.42%	10,838
May 28, 2025	34.91	34.95	34.84	34.87	34.87	-0.94%	21,416
May 27, 2025	35.24	35.25	35.17	35.20	35.20	1.11%	19,005
May 23, 2025	34.50	34.87	34.50	34.82	34.82	0.49%	13,065
May 22, 2025	34.58	34.74	34.56	34.65	34.65	-0.06%	18,006
May 21, 2025	34.87	34.96	34.67	34.67	34.67	-0.38%	16,516
May 20, 2025	34.67	34.82	34.66	34.81	34.81	0.68%	13,404
May 19, 2025	34.30	34.57	34.30	34.57	34.57	0.90%	10,165
May 16, 2025	34.14	34.27	34.07	34.26	34.26	0.56%	156,565
May 15, 2025	33.90	34.07	33.90	34.07	34.07	1.37%	12,528
May 14, 2025	33.87	33.87	33.56	33.61	33.61	-0.37%	35,119
May 13, 2025	33.68	33.78	33.63	33.73	33.73	0.12%	119,370
May 12, 2025	33.72	33.72	33.51	33.69	33.69	-0.21%	84,542
May 9, 2025	33.86	33.86	33.72	33.76	33.76	0.38%	16,066
May 8, 2025	33.86	33.86	33.63	33.63	33.63	-0.60%	13,661
May 7, 2025	33.86	33.95	33.75	33.84	33.84	-0.37%	10,879
May 6, 2025	33.88	34.01	33.88	33.96	33.96	0.25%	21,371
May 5, 2025	33.90	33.98	33.86	33.87	33.87	0.34%	42,111
May 2, 2025	33.81	33.87	33.72	33.76	33.76	1.34%	22,687
May 1, 2025	33.44	33.48	33.26	33.31	33.31	-0.48%	32,819
Apr 30, 2025	33.27	33.47	33.14	33.47	33.47	0.07%	14,384
Apr 29, 2025	33.32	33.47	33.32	33.45	33.45	0.36%	9,105
Apr 28, 2025	33.11	33.34	33.09	33.33	33.33	0.95%	16,803
Apr 25, 2025	34.55	34.55	32.83	33.02	33.02	0.08%	16,467
Apr 24, 2025	32.73	32.99	32.69	32.99	32.99	1.19%	4,511
Apr 23, 2025	32.71	32.82	32.53	32.60	32.60	-0.06%	27,412
Apr 22, 2025	32.49	32.75	32.47	32.62	32.62	1.76%	29,235
Apr 21, 2025	32.38	32.38	31.89	32.05	32.05	-0.18%	20,689
Apr 17, 2025	32.04	32.24	31.99	32.11	32.11	1.12%	35,587
Apr 16, 2025	31.87	32.01	31.67	31.76	31.76	-0.01%	17,348